风语筑 sh.603466
10.87
-2.77%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.10 | 10.49 | 9.96 | 10.01 | +1.01% | 4.52 | 7.45% |
| 2025-11-19 | 9.90 | 9.95 | 9.68 | 9.91 | 0.00% | 1.98 | 3.40% |
| 2025-11-18 | 9.72 | 10.06 | 9.67 | 9.91 | +2.38% | 2.34 | 3.98% |
| 2025-11-17 | 9.59 | 9.71 | 9.56 | 9.68 | +1.04% | 0.64 | 1.11% |
| 2025-11-14 | 9.58 | 9.71 | 9.55 | 9.58 | -0.42% | 0.71 | 1.23% |
| 2025-11-13 | 9.65 | 9.68 | 9.55 | 9.62 | -0.41% | 0.91 | 1.60% |
| 2025-11-12 | 9.67 | 9.75 | 9.59 | 9.66 | -0.51% | 0.74 | 1.29% |
| 2025-11-11 | 9.76 | 9.78 | 9.66 | 9.71 | -0.51% | 0.62 | 1.08% |
| 2025-11-10 | 9.72 | 9.83 | 9.67 | 9.76 | +1.46% | 0.81 | 1.40% |
| 2025-11-07 | 9.63 | 9.73 | 9.61 | 9.62 | -0.62% | 0.66 | 1.15% |
| 2025-11-06 | 9.77 | 9.77 | 9.61 | 9.68 | -0.92% | 0.86 | 1.49% |
| 2025-11-05 | 9.71 | 9.84 | 9.69 | 9.77 | -0.61% | 0.82 | 1.41% |
| 2025-11-04 | 9.80 | 9.86 | 9.68 | 9.83 | +0.10% | 1.09 | 1.88% |
| 2025-11-03 | 9.91 | 9.91 | 9.70 | 9.82 | +0.72% | 1.53 | 2.62% |
| 2025-10-31 | 9.57 | 9.88 | 9.50 | 9.75 | +2.09% | 1.63 | 2.81% |
| 2025-10-30 | 9.56 | 9.68 | 9.47 | 9.55 | -0.52% | 1.28 | 2.24% |
| 2025-10-29 | 9.71 | 9.71 | 9.50 | 9.60 | -1.13% | 1.49 | 2.61% |
| 2025-10-28 | 9.40 | 9.98 | 9.40 | 9.71 | +4.63% | 3.33 | 5.77% |
| 2025-10-27 | 9.39 | 9.40 | 9.24 | 9.28 | -1.07% | 1.00 | 1.82% |
| 2025-10-24 | 9.30 | 9.40 | 9.25 | 9.38 | +1.30% | 1.09 | 1.95% |